Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Intermediate High Income Fund (NY: CIF )

1.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 1.805 1.839 1.805 1.821 38,235 +0.01(+0.36%)
Dec 30, 2019 1.824 1.830 1.805 1.814 52,844 -0.01(-0.50%)
Dec 27, 2019 1.863 1.874 1.811 1.824 110,118 -0.04(-2.14%)
Dec 26, 2019 1.863 1.863 1.844 1.863 64,068 +0.02(+1.06%)
Dec 24, 2019 1.844 1.850 1.828 1.844 23,553 +0.02(+1.07%)
Dec 23, 2019 1.850 1.850 1.818 1.824 69,195 -0.01(-0.36%)
Dec 20, 2019 1.831 1.837 1.831 1.831 55,365 +0.01(+0.36%)
Dec 19, 2019 1.831 1.837 1.824 1.824 24,989 +0.01(+0.36%)
Dec 18, 2019 1.850 1.850 1.811 1.818 77,185 -0.01(-0.53%)
Dec 17, 2019 1.857 1.857 1.818 1.827 140,370 -0.03(-1.37%)
Dec 16, 2019 1.993 2.006 1.830 1.853 251,179 +0.02(+0.85%)
Dec 13, 2019 1.785 1.850 1.785 1.837 123,382 +0.04(+2.35%)
Dec 12, 2019 1.805 1.818 1.785 1.795 62,255 -0.02(-0.90%)
Dec 11, 2019 1.785 1.818 1.785 1.811 75,962 +0.03(+1.45%)
Dec 10, 2019 1.811 1.811 1.779 1.785 56,352 -0.03(-1.79%)
Dec 09, 2019 1.844 1.848 1.766 1.818 59,326 -0.02(-1.06%)
Dec 06, 2019 1.798 1.863 1.759 1.837 134,781 +0.04(+2.17%)
Dec 05, 2019 1.785 1.798 1.766 1.798 60,209 +0.03(+1.46%)
Dec 04, 2019 1.772 1.785 1.766 1.772 33,382 -0.01(-0.72%)
Dec 03, 2019 1.792 1.796 1.746 1.785 85,996 -0.01(-0.36%)
Dec 02, 2019 1.785 1.792 1.756 1.792 118,128 +0.04(+2.23%)
Nov 29, 2019 1.740 1.772 1.740 1.753 32,809 -0.01(-0.37%)
Nov 27, 2019 1.753 1.759 1.727 1.759 129,389 +0.01(+0.37%)
Nov 26, 2019 1.733 1.753 1.733 1.753 43,382 +0.02(+1.12%)
Nov 25, 2019 1.727 1.740 1.727 1.733 55,195 +0.01(+0.38%)
Nov 22, 2019 1.714 1.728 1.714 1.727 36,198 +0.01(+0.76%)
Nov 21, 2019 1.720 1.720 1.714 1.714 37,757 +0.00(+0.00%)
Nov 20, 2019 1.714 1.733 1.714 1.714 89,177 -0.03(-1.86%)
Nov 19, 2019 1.753 1.753 1.694 1.746 169,248 -0.01(-0.74%)
Nov 18, 2019 1.766 1.772 1.753 1.759 55,613 -0.02(-1.10%)
Nov 15, 2019 1.746 1.798 1.746 1.779 127,695 +0.02(+1.11%)
Nov 14, 2019 1.753 1.759 1.740 1.759 96,352 +0.01(+0.37%)
Nov 13, 2019 1.779 1.779 1.753 1.753 79,134 -0.04(-2.17%)
Nov 12, 2019 1.798 1.798 1.773 1.792 58,251 +0.01(+0.74%)
Nov 11, 2019 1.785 1.785 1.734 1.779 75,758 -0.01(-0.36%)
Nov 08, 2019 1.727 1.785 1.727 1.785 164,331 +0.06(+3.36%)
Nov 07, 2019 1.740 1.740 1.727 1.727 80,621 -0.02(-1.11%)
Nov 06, 2019 1.740 1.746 1.734 1.746 31,286 +0.01(+0.37%)
Nov 05, 2019 1.734 1.746 1.734 1.740 47,764 -0.00(-0.18%)
Nov 04, 2019 1.746 1.757 1.734 1.743 168,213 -0.01(-0.55%)
Nov 01, 2019 1.753 1.757 1.727 1.753 92,174 -0.01(-0.37%)
Oct 31, 2019 1.766 1.766 1.734 1.759 92,942 +0.03(+1.49%)
Oct 30, 2019 1.727 1.740 1.721 1.734 66,221 -0.01(-0.37%)
Oct 29, 2019 1.766 1.766 1.727 1.740 46,493 -0.01(-0.37%)
Oct 28, 2019 1.759 1.766 1.727 1.746 50,872 -0.02(-1.27%)
Oct 25, 2019 1.734 1.772 1.721 1.769 211,349 +0.04(+2.04%)
Oct 24, 2019 1.721 1.734 1.721 1.734 60,698 +0.01(+0.75%)
Oct 23, 2019 1.708 1.721 1.701 1.721 27,971 +0.01(+0.75%)
Oct 22, 2019 1.676 1.709 1.676 1.708 201,041 +0.02(+1.08%)
Oct 21, 2019 1.669 1.708 1.669 1.689 204,953 +0.02(+1.22%)
Oct 18, 2019 1.663 1.676 1.656 1.669 139,968 +0.00(+0.00%)
Oct 17, 2019 1.650 1.673 1.650 1.669 121,057 +0.02(+1.17%)
Oct 16, 2019 1.650 1.663 1.650 1.650 38,098 -0.01(-0.39%)
Oct 15, 2019 1.669 1.669 1.650 1.656 99,020 +0.01(+0.41%)
Oct 14, 2019 1.656 1.662 1.649 1.649 110,828 -0.01(-0.39%)
Oct 11, 2019 1.637 1.656 1.630 1.656 76,328 +0.03(+1.57%)
Oct 10, 2019 1.624 1.634 1.624 1.630 15,528 -0.01(-0.39%)
Oct 09, 2019 1.643 1.649 1.618 1.637 37,635 +0.01(+0.39%)
Oct 08, 2019 1.624 1.643 1.611 1.630 95,988 +0.01(+0.79%)
Oct 07, 2019 1.643 1.649 1.618 1.618 62,733 -0.04(-2.32%)
Oct 04, 2019 1.637 1.662 1.618 1.656 106,046 +0.01(+0.78%)
Oct 03, 2019 1.630 1.643 1.611 1.643 149,388 -0.01(-0.39%)
Oct 02, 2019 1.649 1.655 1.611 1.649 127,270 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.